2,385€
0,21%
Echtzeit-Aktienkurs CHESAPEAKE GOLD CORP.
Bid:
Ask:
Aktienkurse zur CHESAPEAKE GOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 2,44 | 2,48 | 2,29 | 2,32 | -2,52% | 4.420,00 |
| 20.08.2026 | 2,32 | 2,39 | 2,24 | 2,38 | 6,01% | 16.650,00 |
| 19.08.2026 | 2,15 | 2,35 | 2,09 | 2,25 | 6,90% | 3.294,00 |
| 18.08.2026 | 2,23 | 2,24 | 2,05 | 2,10 | -6,67% | 2.800,00 |
| 17.08.2026 | 2,24 | 2,25 | 2,19 | 2,25 | 4,90% | 690,00 |
| 14.08.2026 | 2,13 | 2,22 | 2,08 | 2,15 | 0,00% | 1.516,00 |
| 13.08.2026 | 2,23 | 2,24 | 2,12 | 2,15 | -5,51% | - |
| 12.08.2026 | 2,23 | 2,27 | 2,14 | 2,27 | 1,34% | 2.632,00 |
| 11.08.2026 | 2,30 | 2,30 | 2,23 | 2,24 | 3,23% | - |
| 10.08.2026 | 2,19 | 2,26 | 2,14 | 2,17 | 2,60% | 3.553,00 |
| 07.08.2026 | 2,09 | 2,18 | 2,04 | 2,12 | 8,05% | 3.411,00 |
| 05.08.2026 | 1,93 | 2,05 | 1,89 | 1,96 | 3,16% | 1.050,00 |
| 04.08.2026 | 1,82 | 1,96 | 1,82 | 1,90 | 3,97% | 1.300,00 |
| 03.08.2026 | 1,78 | 1,83 | 1,78 | 1,83 | -4,82% | 320,00 |
| 29.07.2026 | 1,88 | 1,95 | 1,85 | 1,92 | -2,42% | - |
| 27.07.2026 | 1,94 | 1,99 | 1,93 | 1,97 | -1,63% | - |
| 24.07.2026 | 1,95 | 2,00 | 1,91 | 2,00 | -4,65% | 500,00 |
| 22.07.2026 | 1,97 | 2,12 | 1,96 | 2,10 | 8,13% | 10.000,00 |
| 21.07.2026 | 1,83 | 2,05 | 1,78 | 1,94 | 0,26% | 1.900,00 |
| 20.07.2026 | 1,91 | 1,96 | 1,90 | 1,93 | -1,78% | 100,00 |
| 17.07.2026 | 1,88 | 1,97 | 1,88 | 1,97 | 3,96% | - |
| 16.07.2026 | 2,01 | 2,02 | 1,88 | 1,89 | -3,81% | 100,00 |
| 15.07.2026 | 1,95 | 1,99 | 1,93 | 1,97 | 1,29% | - |
| 14.07.2026 | 1,92 | 1,99 | 1,92 | 1,94 | -0,51% | 145,00 |
| 13.07.2026 | 2,01 | 2,01 | 1,95 | 1,95 | -1,01% | 1,00 |
| 10.07.2026 | 1,90 | 2,07 | 1,90 | 1,97 | -0,75% | 1.035,00 |
| 09.07.2026 | 1,96 | 2,00 | 1,96 | 1,99 | 4,06% | - |
| 08.07.2026 | 1,99 | 1,99 | 1,91 | 1,91 | -3,41% | 200,00 |
| 07.07.2026 | 2,13 | 2,13 | 1,95 | 1,98 | -1,49% | - |
| 06.07.2026 | 2,15 | 2,16 | 2,00 | 2,01 | -6,41% | - |
| 03.07.2026 | 2,07 | 2,19 | 2,06 | 2,15 | 0,70% | - |
| 02.07.2026 | 2,12 | 2,20 | 2,04 | 2,13 | 4,41% | 1.184,00 |
| 30.06.2026 | 2,01 | 2,13 | 1,97 | 2,04 | -2,39% | 667,00 |
| 26.06.2026 | 1,89 | 2,13 | 1,89 | 2,09 | 10,29% | 500,00 |
| 25.06.2026 | 1,89 | 1,90 | 1,85 | 1,90 | 5,42% | 140,00 |
| 24.06.2026 | 1,89 | 1,98 | 1,80 | 1,80 | -8,41% | - |
| 23.06.2026 | 2,09 | 2,11 | 1,95 | 1,96 | -5,65% | 3.281,00 |
| 22.06.2026 | 1,98 | 2,15 | 1,98 | 2,08 | -0,12% | - |
| 19.06.2026 | 2,05 | 2,15 | 1,98 | 2,08 | -11,38% | 1.266,00 |
| 17.06.2026 | 2,39 | 2,43 | 2,21 | 2,35 | 3,98% | 403,00 |
| 12.06.2026 | 2,09 | 2,29 | 2,07 | 2,26 | 19,26% | 3.807,00 |
| 10.06.2026 | 1,88 | 2,04 | 1,79 | 1,90 | 4,84% | 4.832,00 |
| 09.06.2026 | 1,77 | 1,96 | 1,71 | 1,81 | -2,17% | 2.271,00 |
| 08.06.2026 | 1,86 | 1,99 | 1,78 | 1,85 | -1,73% | 7.095,00 |
| 05.06.2026 | 2,10 | 2,11 | 1,85 | 1,88 | -10,26% | 3.514,00 |
| 03.06.2026 | 2,18 | 2,26 | 2,04 | 2,10 | -6,26% | - |
| 02.06.2026 | 2,20 | 2,30 | 2,14 | 2,24 | 6,43% | 3.960,00 |
| 01.06.2026 | 2,11 | 2,22 | 2,06 | 2,10 | -4,98% | - |
| 29.05.2026 | 2,00 | 2,21 | 1,99 | 2,21 | 4,49% | - |
| 28.05.2026 | 1,99 | 2,13 | 1,99 | 2,12 | 0,95% | - |
| 26.05.2026 | 2,12 | 2,14 | 2,09 | 2,10 | -2,56% | - |
| 25.05.2026 | 1,93 | 2,16 | 1,93 | 2,15 | 14,21% | 650,00 |
| 19.05.2026 | 2,42 | 2,42 | 1,86 | 1,88 | -10,78% | 5.962,00 |
| 14.05.2026 | 2,21 | 2,21 | 2,06 | 2,11 | -6,22% | - |
| 13.05.2026 | 2,34 | 2,38 | 2,24 | 2,25 | 8,96% | 9.348,00 |
| 11.05.2026 | 2,05 | 2,07 | 2,05 | 2,07 | 0,49% | - |
| 08.05.2026 | 2,05 | 2,07 | 2,02 | 2,06 | -0,96% | 300,00 |
| 07.05.2026 | 2,13 | 2,33 | 2,04 | 2,08 | 6,41% | 1.148,00 |
| 05.05.2026 | 1,97 | 2,01 | 1,93 | 1,95 | -0,76% | 500,00 |
| 04.05.2026 | 2,00 | 2,09 | 1,93 | 1,97 | -3,44% | 2.524,00 |
| 30.04.2026 | 1,95 | 2,08 | 1,95 | 2,04 | 3,30% | 1.350,00 |
| 29.04.2026 | 2,10 | 2,10 | 1,94 | 1,97 | -2,96% | 200,00 |
| 28.04.2026 | 2,11 | 2,15 | 2,03 | 2,03 | -2,40% | 500,00 |
| 27.04.2026 | 2,10 | 2,19 | 2,02 | 2,08 | -0,95% | 5.808,00 |
| 24.04.2026 | 2,11 | 2,19 | 2,06 | 2,10 | -4,33% | 2.683,00 |
| 23.04.2026 | 2,20 | 2,25 | 2,13 | 2,20 | -2,01% | - |
| 22.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 21.04.2026 | 2,49 | 2,50 | 2,24 | 2,28 | -6,37% | 4.062,00 |
| 20.04.2026 | 2,40 | 2,54 | 2,35 | 2,44 | -0,61% | 5.000,00 |
| 17.04.2026 | 2,38 | 2,58 | 2,38 | 2,45 | 3,38% | 695,00 |
| 16.04.2026 | 2,19 | 2,43 | 2,16 | 2,37 | 6,28% | 2.079,00 |
| 15.04.2026 | 2,33 | 2,33 | 2,21 | 2,23 | -2,41% | - |
| 14.04.2026 | 2,24 | 2,33 | 2,23 | 2,29 | 1,33% | - |
| 13.04.2026 | 2,11 | 2,27 | 2,10 | 2,26 | 3,92% | 464,00 |
| 10.04.2026 | 2,20 | 2,20 | 2,17 | 2,17 | 2,12% | - |
| 09.04.2026 | 2,19 | 2,19 | 2,04 | 2,13 | -0,47% | - |
| 08.04.2026 | 2,13 | 2,22 | 2,08 | 2,14 | 7,15% | 1.800,00 |
| 07.04.2026 | 2,06 | 2,07 | 1,96 | 1,99 | -6,24% | 720,00 |
| 02.04.2026 | 2,19 | 2,24 | 2,10 | 2,13 | -5,56% | 1.220,00 |
| 01.04.2026 | 2,23 | 2,35 | 2,10 | 2,25 | 2,27% | 600,00 |
| 31.03.2026 | 1,99 | 2,31 | 1,99 | 2,20 | 6,67% | 2.288,00 |
| 30.03.2026 | 2,13 | 2,34 | 1,98 | 2,06 | -4,29% | - |
| 27.03.2026 | 2,13 | 2,28 | 2,01 | 2,16 | 3,36% | 14.583,00 |
| 26.03.2026 | 2,27 | 2,34 | 2,08 | 2,09 | -8,35% | 864,00 |
| 25.03.2026 | 2,21 | 2,40 | 2,17 | 2,28 | 8,08% | 7.125,00 |
| 24.03.2026 | 1,94 | 2,19 | 1,94 | 2,11 | 8,23% | 3.519,00 |
| 23.03.2026 | 1,76 | 2,07 | 1,71 | 1,95 | 7,61% | 2.213,00 |
| 20.03.2026 | 1,90 | 1,93 | 1,73 | 1,81 | -4,11% | 8.741,00 |
| 19.03.2026 | 1,91 | 1,98 | 1,72 | 1,89 | -0,53% | 10.746,00 |
| 18.03.2026 | 2,07 | 2,08 | 1,80 | 1,90 | -10,19% | 11.250,00 |
| 17.03.2026 | 2,14 | 2,19 | 2,09 | 2,11 | 2,18% | - |
| 16.03.2026 | 2,05 | 2,11 | 1,86 | 2,07 | 0,73% | 15.398,00 |
| 13.03.2026 | 2,18 | 2,21 | 2,00 | 2,05 | -7,66% | 540,00 |
| 12.03.2026 | 2,35 | 2,35 | 2,19 | 2,22 | -4,93% | - |
| 11.03.2026 | 2,40 | 2,45 | 2,27 | 2,34 | -2,91% | 842,00 |
| 10.03.2026 | 2,25 | 2,52 | 2,24 | 2,41 | 11,09% | 5.037,00 |
| 09.03.2026 | 2,19 | 2,19 | 2,12 | 2,17 | -3,78% | 511,00 |
| 06.03.2026 | 2,26 | 2,32 | 2,16 | 2,25 | -4,66% | 6.160,00 |
| 05.03.2026 | 2,43 | 2,48 | 2,27 | 2,36 | -2,07% | 315,00 |
| 04.03.2026 | 2,59 | 2,64 | 2,37 | 2,41 | -3,41% | 9.000,00 |